U.S. markets closed

MFS Low Volatility Equity Fund (MLVTX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.23-0.13 (-0.64%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202420.2320.2320.2320.2320.23-
25 jun 202420.3620.3620.3620.3620.36-
24 jun 202420.5220.5220.5220.5220.52-
21 jun 202420.4320.4320.4320.4320.43-
20 jun 202420.3820.3820.3820.3820.38-
18 jun 202420.3120.3120.3120.3120.31-
17 jun 202420.2220.2220.2220.2220.22-
14 jun 202420.0620.0620.0620.0620.06-
13 jun 202420.1420.1420.1420.1420.14-
12 jun 202420.1620.1620.1620.1620.16-
11 jun 202420.1520.1520.1520.1520.15-
10 jun 202420.1620.1620.1620.1620.16-
07 jun 202420.1020.1020.1020.1020.10-
06 jun 202420.1320.1320.1320.1320.13-
05 jun 202420.1620.1620.1620.1620.16-
04 jun 202420.0920.0920.0920.0920.09-
03 jun 202420.0420.0420.0420.0420.04-
31 may 202420.1020.1020.1020.1020.10-
30 may 202419.8519.8519.8519.8519.85-
29 may 202419.7919.7919.7919.7919.79-
28 may 202419.9619.9619.9619.9619.96-
24 may 202420.1720.1720.1720.1720.17-
23 may 202420.1620.1620.1620.1620.16-
22 may 202420.3820.3820.3820.3820.38-
21 may 202420.3320.3320.3320.3320.33-
20 may 202420.3120.3120.3120.3120.31-
17 may 202420.3320.3320.3320.3320.33-
16 may 202420.2920.2920.2920.2920.29-
15 may 202420.2320.2320.2320.2320.23-
14 may 202420.0720.0720.0720.0720.07-
13 may 202420.0320.0320.0320.0320.03-
10 may 202420.0620.0620.0620.0620.06-
09 may 202420.0220.0220.0220.0220.02-
08 may 202419.8819.8819.8819.8819.88-
07 may 202419.8719.8719.8719.8719.87-
06 may 202419.7119.7119.7119.7119.71-
03 may 202419.5719.5719.5719.5719.57-
02 may 202419.4719.4719.4719.4719.47-
01 may 202419.4219.4219.4219.4219.42-
30 abr 202419.4619.4619.4619.4619.46-
29 abr 202419.6019.6019.6019.6019.60-
26 abr 202419.5319.5319.5319.5319.53-
25 abr 202419.4819.4819.4819.4819.48-
24 abr 202419.4919.4919.4919.4919.49-
23 abr 202419.5019.5019.5019.5019.50-
22 abr 202419.4019.4019.4019.4019.40-
19 abr 202419.2319.2319.2319.2319.23-
18 abr 202419.1519.1519.1519.1519.15-
17 abr 202419.1319.1319.1319.1319.13-
16 abr 202419.1319.1319.1319.1319.13-
15 abr 202419.1819.1819.1819.1819.18-
12 abr 202419.2919.2919.2919.2919.29-
11 abr 202419.5119.5119.5119.5119.51-
10 abr 202419.5419.5419.5419.5419.54-
09 abr 202419.7819.7819.7819.7819.78-
08 abr 202419.7919.7919.7919.7919.79-
05 abr 202419.8019.8019.8019.8019.80-
04 abr 202419.6819.6819.6819.6819.68-
03 abr 202419.8519.8519.8519.8519.85-
02 abr 202419.8819.8819.8819.8819.88-
01 abr 202420.0020.0020.0020.0020.00-
28 mar 202420.1320.1320.1320.1320.13-
27 mar 202420.0820.0820.0820.0820.08-
26 mar 202419.8019.8019.8019.8019.80-
26 mar 20240.056 Dividendo
25 mar 202419.8619.8619.8619.8619.80-
22 mar 202419.9419.9419.9419.9419.88-
21 mar 202420.0020.0020.0020.0019.94-
20 mar 202419.9919.9919.9919.9919.93-
19 mar 202419.8919.8919.8919.8919.83-
18 mar 202419.7719.7719.7719.7719.71-
15 mar 202419.7319.7319.7319.7319.67-
14 mar 202419.7719.7719.7719.7719.71-
13 mar 202419.8619.8619.8619.8619.80-
12 mar 202419.8519.8519.8519.8519.79-
11 mar 202419.7519.7519.7519.7519.69-
08 mar 202419.7119.7119.7119.7119.65-
07 mar 202419.7519.7519.7519.7519.69-
06 mar 202419.6819.6819.6819.6819.62-
05 mar 202419.5819.5819.5819.5819.52-
04 mar 202419.7319.7319.7319.7319.67-
01 mar 202419.7019.7019.7019.7019.64-
29 feb 202419.6419.6419.6419.6419.58-
28 feb 202419.6519.6519.6519.6519.59-
27 feb 202419.6519.6519.6519.6519.59-
26 feb 202419.6319.6319.6319.6319.57-
23 feb 202419.7219.7219.7219.7219.66-
22 feb 202419.6419.6419.6419.6419.58-
21 feb 202419.4219.4219.4219.4219.37-
20 feb 202419.3519.3519.3519.3519.30-
16 feb 202419.3619.3619.3619.3619.31-
15 feb 202419.3719.3719.3719.3719.32-
14 feb 202419.2019.2019.2019.2019.15-
13 feb 202419.0719.0719.0719.0719.02-
12 feb 202419.2119.2119.2119.2119.16-
09 feb 202419.2219.2219.2219.2219.17-
08 feb 202419.1919.1919.1919.1919.14-
07 feb 202419.2619.2619.2619.2619.21-
06 feb 202419.1719.1719.1719.1719.12-
05 feb 202419.1019.1019.1019.1019.05-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...